Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.11 | 39.16 | 38.01 | 39.08 | 731,858 | +0.80(+2.08%) |
Dec 28, 2012 | 38.49 | 38.53 | 38.18 | 38.29 | 667,720 | -0.57(-1.46%) |
Dec 27, 2012 | 38.77 | 38.97 | 38.38 | 38.85 | 1,002,911 | +0.14(+0.35%) |
Dec 26, 2012 | 38.70 | 39.22 | 38.65 | 38.72 | 476,538 | +0.00(+0.00%) |
Dec 24, 2012 | 38.61 | 38.88 | 38.30 | 38.72 | 252,286 | -0.06(-0.14%) |
Dec 21, 2012 | 38.53 | 38.83 | 38.24 | 38.77 | 1,497,373 | -0.39(-1.00%) |
Dec 20, 2012 | 38.93 | 39.29 | 38.72 | 39.16 | 1,236,100 | +0.23(+0.59%) |
Dec 19, 2012 | 39.43 | 39.58 | 38.93 | 38.93 | 1,031,467 | -0.42(-1.07%) |
Dec 18, 2012 | 39.14 | 39.71 | 39.10 | 39.36 | 1,210,000 | +0.21(+0.53%) |
Dec 17, 2012 | 39.11 | 39.28 | 38.97 | 39.15 | 1,088,788 | +0.28(+0.72%) |
Dec 14, 2012 | 38.79 | 39.37 | 38.76 | 38.87 | 1,170,967 | -0.07(-0.18%) |
Dec 13, 2012 | 38.95 | 39.23 | 38.62 | 38.94 | 2,176,587 | -0.22(-0.57%) |
Dec 12, 2012 | 38.55 | 39.49 | 38.43 | 39.16 | 1,884,874 | +0.86(+2.25%) |
Dec 11, 2012 | 36.99 | 38.62 | 36.54 | 38.30 | 2,867,580 | +1.29(+3.49%) |
Dec 10, 2012 | 36.97 | 37.21 | 36.72 | 37.01 | 1,680,272 | -0.10(-0.28%) |
Dec 07, 2012 | 36.95 | 37.27 | 36.86 | 37.12 | 1,155,786 | +0.25(+0.69%) |
Dec 06, 2012 | 37.14 | 37.18 | 36.65 | 36.86 | 1,298,964 | -0.25(-0.67%) |
Dec 05, 2012 | 36.79 | 37.40 | 36.73 | 37.11 | 814,854 | +0.35(+0.95%) |
Dec 04, 2012 | 36.26 | 36.86 | 36.07 | 36.76 | 756,288 | +0.00(+0.00%) |
Nov 30, 2012 | 37.11 | 37.21 | 36.53 | 36.76 | 1,148,952 | -0.31(-0.84%) |
Nov 29, 2012 | 36.93 | 37.24 | 36.78 | 37.07 | 1,109,328 | +0.33(+0.89%) |
Nov 28, 2012 | 36.13 | 36.76 | 35.87 | 36.74 | 1,443,909 | +0.54(+1.50%) |
Nov 27, 2012 | 35.86 | 36.56 | 35.64 | 36.20 | 1,190,255 | +0.29(+0.82%) |
Nov 26, 2012 | 36.20 | 36.32 | 35.58 | 35.91 | 1,288,320 | -0.42(-1.16%) |
Nov 23, 2012 | 35.78 | 36.50 | 35.66 | 36.33 | 765,476 | +0.80(+2.24%) |
Nov 21, 2012 | 35.29 | 35.68 | 35.05 | 35.53 | 879,842 | +0.05(+0.13%) |
Nov 20, 2012 | 35.36 | 35.65 | 35.09 | 35.48 | 1,236,344 | +0.05(+0.13%) |
Nov 19, 2012 | 34.84 | 35.69 | 34.76 | 35.44 | 1,981,475 | +1.02(+2.96%) |
Nov 16, 2012 | 34.54 | 34.65 | 34.07 | 34.42 | 2,719,606 | +0.01(+0.02%) |
Nov 15, 2012 | 34.47 | 34.86 | 33.84 | 34.41 | 2,626,125 | -0.14(-0.39%) |
Nov 14, 2012 | 35.94 | 36.01 | 34.45 | 34.54 | 1,934,597 | -1.13(-3.17%) |
Nov 13, 2012 | 35.40 | 36.30 | 35.06 | 35.68 | 1,733,778 | -0.03(-0.09%) |
Nov 12, 2012 | 35.34 | 36.12 | 35.32 | 35.71 | 1,347,580 | +0.41(+1.15%) |
Nov 09, 2012 | 35.22 | 35.60 | 35.07 | 35.30 | 999,904 | +0.04(+0.11%) |
Nov 08, 2012 | 35.68 | 35.78 | 35.09 | 35.26 | 1,271,411 | -0.55(-1.53%) |
Nov 07, 2012 | 36.23 | 36.35 | 35.71 | 35.81 | 1,841,200 | -0.93(-2.54%) |
Nov 06, 2012 | 36.70 | 37.01 | 36.64 | 36.74 | 1,223,936 | +0.15(+0.41%) |
Nov 05, 2012 | 36.37 | 36.74 | 36.24 | 36.59 | 1,364,599 | +0.13(+0.35%) |
Nov 02, 2012 | 37.63 | 37.64 | 36.41 | 36.46 | 1,549,300 | -0.96(-2.55%) |
Nov 01, 2012 | 36.43 | 37.51 | 35.68 | 37.42 | 2,560,742 | +1.17(+3.23%) |
Oct 31, 2012 | 36.48 | 36.85 | 35.21 | 36.25 | 3,587,915 | -1.64(-4.33%) |
Oct 26, 2012 | 37.61 | 37.89 | 37.89 | 37.89 | 930,817 | +0.12(+0.32%) |
Oct 25, 2012 | 38.06 | 38.10 | 37.54 | 37.77 | 1,276,759 | +0.05(+0.13%) |
Oct 24, 2012 | 38.34 | 38.35 | 37.58 | 37.72 | 817,255 | -0.41(-1.09%) |
Oct 23, 2012 | 38.12 | 38.36 | 37.63 | 38.14 | 842,470 | -0.32(-0.83%) |
Oct 19, 2012 | 39.20 | 39.28 | 38.20 | 38.46 | 1,271,209 | -1.03(-2.60%) |
Oct 18, 2012 | 39.43 | 39.75 | 39.26 | 39.48 | 963,578 | +0.06(+0.16%) |
Oct 17, 2012 | 38.63 | 39.46 | 38.35 | 39.42 | 1,282,753 | +0.95(+2.46%) |
Oct 16, 2012 | 37.87 | 38.49 | 37.56 | 38.47 | 1,141,163 | +0.95(+2.53%) |
Oct 15, 2012 | 37.45 | 37.56 | 36.98 | 37.52 | 790,268 | +0.33(+0.90%) |
Oct 12, 2012 | 37.29 | 37.53 | 36.80 | 37.19 | 1,024,781 | -0.17(-0.45%) |
Oct 11, 2012 | 37.28 | 37.58 | 37.09 | 37.36 | 1,179,242 | +0.57(+1.54%) |
Oct 10, 2012 | 37.40 | 37.40 | 36.23 | 36.79 | 2,442,455 | -0.75(-1.99%) |
Oct 09, 2012 | 38.22 | 38.38 | 37.51 | 37.54 | 1,693,789 | -0.69(-1.81%) |
Oct 08, 2012 | 37.70 | 38.25 | 37.28 | 38.23 | 924,617 | +0.30(+0.80%) |
Oct 05, 2012 | 38.55 | 38.81 | 37.78 | 37.93 | 971,199 | -0.29(-0.75%) |
Oct 04, 2012 | 37.64 | 38.36 | 37.36 | 38.22 | 1,155,418 | +0.84(+2.26%) |
Oct 03, 2012 | 37.87 | 37.87 | 37.06 | 37.37 | 934,732 | -0.48(-1.26%) |
Oct 02, 2012 | 37.54 | 37.88 | 37.21 | 37.85 | 1,646,783 | +0.57(+1.54%) |